News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 6.61764705882 | 0.68 | 0.73 | 0.68 | 9098 | 0.71191343 | DE |
| 4 | -0.015 | -2.02702702703 | 0.74 | 0.76 | 0.62 | 33601 | 0.70579778 | DE |
| 12 | -0.275 | -27.5 | 1 | 1.04 | 0.62 | 33608 | 0.81055294 | DE |
| 26 | -0.265 | -26.7676767677 | 0.99 | 1.18 | 0.62 | 31750 | 0.87869066 | DE |
| 52 | -0.905 | -55.5214723926 | 1.63 | 1.645 | 0.62 | 37959 | 1.04500923 | DE |
| 156 | -0.89 | -55.1083591331 | 1.615 | 4.09 | 0.62 | 77175 | 2.21427814 | DE |
| 260 | -0.055 | -7.05128205128 | 0.78 | 4.09 | 0.62 | 109497 | 1.9329811 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 0.72 | 0.01 | 1.41 | 0.72 | 0.73 | 0.715 | 7586 |
| 1721974500 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 200 |
| 1721888100 | 0.71 | -0.01 | -1.39 | 0.71 | 0.715 | 0.705 | 9919 |
| 1721801700 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.705 | 3508 |
| 1721715300 | 0.72 | 0.01 | 1.41 | 0.72 | 0.72 | 0.715 | 5196 |
| 1721628900 | 0.71 | 0.035 | 5.19 | 0.68 | 0.71 | 0.68 | 26666 |
| 1721369700 | 0.675 | 0.055 | 8.87 | 0.6525 | 0.675 | 0.6525 | 14434 |
| 1721283300 | 0.62 | -0.0675 | -9.82 | 0.685 | 0.685 | 0.62 | 85257 |
| 1721196900 | 0.6875 | -0.0275 | -3.85 | 0.72 | 0.725 | 0.6775 | 100191 |
| 1721110500 | 0.715 | 0 | 0.00 | 0.725 | 0.725 | 0.715 | 8312 |
| 1721024100 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.71 | 1635 |
| 1720764900 | 0.715 | 0.01 | 1.42 | 0.715 | 0.725 | 0.71 | 42834 |
| 1720678500 | 0.705 | -0.03 | -4.08 | 0.745 | 0.745 | 0.7 | 129630 |
| 1720592100 | 0.735 | -0.01 | -1.34 | 0.75 | 0.75 | 0.735 | 31043 |
| 1720505700 | 0.745 | 0.02 | 2.76 | 0.7375 | 0.755 | 0.7375 | 15874 |
| 1720419300 | 0.725 | -0.01 | -1.36 | 0.74 | 0.74 | 0.725 | 47625 |
| 1720160100 | 0.735 | -0.015 | -2.00 | 0.755 | 0.755 | 0.735 | 16141 |
| 1720073700 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.73 | 22779 |
| 1719987300 | 0.76 | 0.005 | 0.66 | 0.75 | 0.76 | 0.745 | 54663 |
| 1719900900 | 0.755 | 0.03 | 4.14 | 0.74 | 0.76 | 0.74 | 32349 |
| 1719814500 | 0.725 | -0.025 | -3.33 | 0.74 | 0.74 | 0.72 | 23754 |
| 1719555300 | 0.75 | -0.035 | -4.46 | 0.775 | 0.785 | 0.745 | 160382 |
| 1719468900 | 0.785 | -0.015 | -1.88 | 0.805 | 0.805 | 0.78 | 52138 |
| 1719382500 | 0.8 | 0.005 | 0.63 | 0.8 | 0.8 | 0.8 | 37172 |
| 1719296100 | 0.795 | -0.015 | -1.85 | 0.81 | 0.81 | 0.785 | 78823 |
| 1719209700 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.8199999 | 0.8 | 104053 |
| 1718950500 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.8199999 | 0.8149999 | 109 |
| 1718864100 | 0.83 | 0.025 | 3.11 | 0.83 | 0.83 | 0.8149999 | 8873 |
| 1718777700 | 0.805 | -0.03 | -3.59 | 0.83 | 0.83 | 0.805 | 9471 |
| 1718691300 | 0.835 | 0.0200001 | 2.45 | 0.87 | 0.87 | 0.835 | 5770 |
| 1718604900 | 0.8149999 | -0.005 | -0.61 | 0.825 | 0.825 | 0.81 | 11799 |
| 1718345700 | 0.8199999 | -0.025 | -2.96 | 0.865 | 0.865 | 0.8199999 | 28500 |
| 1718259300 | 0.845 | -0.025 | -2.87 | 0.885 | 0.885 | 0.845 | 16466 |
| 1718172900 | 0.87 | 0.115 | 15.23 | 0.81 | 0.88 | 0.81 | 120172 |
| 1718086500 | 0.755 | -0.065 | -7.93 | 0.8149999 | 0.8149999 | 0.74 | 37911 |
| 1717740900 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.85 | 0.75 | 40275 |
| 1717654500 | 0.8 | -0.04 | -4.76 | 0.805 | 0.805 | 0.8 | 15193 |
| 1717568100 | 0.84 | 0.0250001 | 3.07 | 0.8199999 | 0.84 | 0.8199999 | 11101 |
| 1717481700 | 0.8149999 | 0.0049999 | 0.62 | 0.8 | 0.8149999 | 0.79 | 38030 |
| 1717395300 | 0.81 | -0.04 | -4.71 | 0.84 | 0.84 | 0.81 | 12978 |
| 1717136100 | 0.85 | 0.01 | 1.19 | 0.84 | 0.875 | 0.84 | 16082 |
| 1717049700 | 0.84 | 0.015 | 1.82 | 0.885 | 0.89 | 0.84 | 9901 |
| 1716963300 | 0.825 | -0.01 | -1.20 | 0.84 | 0.84 | 0.805 | 10806 |
| 1716876900 | 0.835 | -0.05 | -5.65 | 0.89 | 0.89 | 0.835 | 20929 |
| 1716790500 | 0.885 | 0 | 0.00 | 0.875 | 0.9 | 0.87 | 14412 |
| 1716531300 | 0.885 | -0.055 | -5.85 | 0.89 | 0.89 | 0.885 | 31321 |
| 1716444900 | 0.94 | 0.01 | 1.08 | 0.91 | 0.94 | 0.895 | 11530 |
| 1716358500 | 0.93 | 0 | 0.00 | 0.95 | 0.95 | 0.93 | 4222 |
| 1716272100 | 0.93 | -0.03 | -3.13 | 0.95 | 0.95 | 0.93 | 2122 |
| 1716185700 | 0.96 | -0.005 | -0.52 | 0.96 | 0.96 | 0.96 | 3125 |
| 1715926500 | 0.965 | 0.01 | 1.05 | 0.995 | 0.995 | 0.955 | 12961 |
| 1715840100 | 0.955 | -0.005 | -0.52 | 0.955 | 0.955 | 0.955 | 5015 |
| 1715753700 | 0.96 | 0.02 | 2.13 | 0.96 | 1.0049999 | 0.96 | 82126 |
| 1715667300 | 0.94 | 0 | 0.00 | 0.93 | 0.96 | 0.93 | 21415 |
| 1715580900 | 0.94 | -0.02 | -2.08 | 0.94 | 0.945 | 0.94 | 11208 |
| 1715321700 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.95 | 57995 |
| 1715235300 | 0.97 | -0.03 | -3.00 | 0.96 | 0.975 | 0.96 | 21585 |
| 1715148900 | 1 | -0.02 | -1.96 | 1 | 1.01 | 0.96 | 54245 |
| 1715062500 | 1.02 | 0.01 | 0.49 | 1.03 | 1.035 | 1.01 | 36683 |
| 1714976100 | 1.0149999 | 0.03 | 3.57 | 1 | 1.04 | 0.975 | 93968 |
| 1714716900 | 0.98 | -0.015 | -1.51 | 0.98 | 0.98 | 0.98 | 1 |
| 1714630500 | 0.995 | 0.01 | 1.02 | 1 | 1 | 0.985 | 40199 |
| 1714544100 | 0.985 | -0.005 | -0.51 | 0.985 | 0.99 | 0.985 | 13000 |
| 1714457700 | 0.99 | -0.015 | -1.49 | 1 | 1 | 0.975 | 14704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
